Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Inspiremd Inc (NQ: NSPR )

2.540 +0.020 (+0.79%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2022 1.120 1.140 1.120 1.125 10,622 -0.00(-0.44%)
Oct 28, 2022 1.160 1.160 1.110 1.130 17,207 -0.04(-3.42%)
Oct 27, 2022 1.130 1.185 1.130 1.170 8,252 +0.04(+3.54%)
Oct 26, 2022 1.190 1.210 1.100 1.130 80,632 -0.03(-2.59%)
Oct 25, 2022 1.190 1.220 1.150 1.160 21,019 -0.05(-4.36%)
Oct 24, 2022 1.140 1.245 1.140 1.213 6,535 -0.03(-2.05%)
Oct 21, 2022 1.200 1.280 1.200 1.238 3,969 +0.02(+1.50%)
Oct 20, 2022 1.240 1.255 1.220 1.220 796 +0.00(+0.00%)
Oct 19, 2022 1.200 1.282 1.200 1.220 21,211 +0.00(+0.00%)
Oct 18, 2022 1.210 1.240 1.210 1.220 4,705 +0.02(+2.09%)
Oct 17, 2022 1.140 1.195 1.120 1.195 21,500 +0.04(+3.02%)
Oct 14, 2022 1.190 1.210 1.120 1.160 15,070 -0.02(-1.69%)
Oct 13, 2022 1.210 1.240 1.180 1.180 12,960 -0.05(-4.01%)
Oct 12, 2022 1.224 1.270 1.180 1.229 20,948 +0.01(+0.75%)
Oct 11, 2022 1.180 1.290 1.140 1.220 14,400 +0.03(+2.53%)
Oct 10, 2022 1.310 1.310 1.170 1.190 23,840 -0.08(-6.30%)
Oct 07, 2022 1.300 1.350 1.270 1.270 23,106 -0.06(-4.51%)
Oct 06, 2022 1.400 1.412 1.200 1.330 70,248 -0.04(-2.99%)
Oct 05, 2022 1.490 1.490 1.330 1.371 63,911 -0.07(-4.79%)
Oct 04, 2022 1.420 1.500 1.350 1.440 52,027 +0.02(+1.58%)
Oct 03, 2022 1.500 1.520 1.390 1.418 22,657 -0.06(-4.26%)
Sep 30, 2022 1.530 1.530 1.430 1.481 10,028 -0.02(-1.29%)
Sep 29, 2022 1.520 1.540 1.500 1.500 7,056 -0.02(-1.32%)
Sep 28, 2022 1.510 1.535 1.500 1.520 5,015 +0.02(+1.18%)
Sep 27, 2022 1.510 1.520 1.500 1.502 5,636 +0.00(+0.13%)
Sep 26, 2022 1.510 1.560 1.500 1.500 10,948 -0.04(-2.58%)
Sep 23, 2022 1.610 1.680 1.530 1.540 23,185 -0.04(-2.53%)
Sep 22, 2022 1.640 1.654 1.530 1.580 40,420 -0.06(-3.66%)
Sep 21, 2022 1.690 1.720 1.620 1.640 14,303 -0.03(-1.79%)
Sep 20, 2022 1.730 1.745 1.640 1.670 15,832 -0.07(-3.75%)
Sep 19, 2022 1.690 1.780 1.690 1.735 5,975 +0.03(+1.49%)
Sep 16, 2022 1.690 1.795 1.690 1.710 14,106 -0.03(-1.75%)
Sep 15, 2022 1.725 1.760 1.725 1.740 11,193 -0.01(-0.57%)
Sep 14, 2022 1.740 1.760 1.710 1.750 9,343 +0.01(+0.57%)
Sep 13, 2022 1.720 1.750 1.720 1.740 5,186 -0.06(-3.33%)
Sep 12, 2022 1.890 1.890 1.785 1.800 5,433 -0.03(-1.64%)
Sep 09, 2022 1.910 1.910 1.750 1.830 11,040 +0.09(+5.17%)
Sep 08, 2022 1.750 1.800 1.730 1.740 20,961 +0.00(+0.00%)
Sep 07, 2022 1.750 1.750 1.710 1.740 13,319 -0.01(-0.57%)
Sep 06, 2022 1.740 1.760 1.690 1.750 8,519 +0.05(+3.24%)
Sep 02, 2022 1.740 1.816 1.690 1.695 26,839 -0.02(-1.45%)
Sep 01, 2022 1.800 1.800 1.700 1.720 18,991 -0.09(-4.97%)
Aug 31, 2022 1.790 1.850 1.790 1.810 9,556 -0.00(-0.01%)
Aug 30, 2022 1.850 1.860 1.810 1.810 3,879 -0.05(-2.68%)
Aug 29, 2022 1.871 1.930 1.822 1.860 9,105 -0.02(-1.06%)
Aug 26, 2022 1.920 1.920 1.810 1.880 7,376 -0.06(-3.09%)
Aug 25, 2022 1.890 1.960 1.890 1.940 18,419 +0.05(+2.92%)
Aug 24, 2022 1.800 1.900 1.800 1.885 7,976 +0.11(+6.50%)
Aug 23, 2022 1.780 1.810 1.750 1.770 9,192 +0.02(+1.14%)
Aug 22, 2022 1.770 1.770 1.729 1.750 4,588 -0.02(-1.13%)
Aug 19, 2022 1.800 1.867 1.750 1.770 22,816 -0.13(-6.84%)
Aug 18, 2022 1.840 1.970 1.710 1.900 79,148 +0.06(+3.54%)
Aug 17, 2022 1.870 1.875 1.835 1.835 13,058 -0.03(-1.35%)
Aug 16, 2022 1.920 1.940 1.850 1.860 29,854 -0.06(-3.21%)
Aug 15, 2022 1.930 1.960 1.900 1.922 23,925 -0.01(-0.42%)
Aug 12, 2022 1.900 1.990 1.900 1.930 13,139 +0.00(+0.00%)
Aug 11, 2022 1.930 1.970 1.910 1.930 11,214 +0.01(+0.52%)
Aug 10, 2022 1.910 1.950 1.895 1.920 9,261 -0.01(-0.52%)
Aug 09, 2022 1.990 1.990 1.860 1.930 21,327 -0.12(-5.91%)
Aug 08, 2022 1.950 2.070 1.900 2.051 33,915 +0.07(+3.60%)
Aug 05, 2022 1.860 2.000 1.860 1.980 13,181 +0.06(+3.13%)
Aug 04, 2022 1.850 2.000 1.850 1.920 56,319 +0.07(+3.78%)
Aug 03, 2022 1.840 1.900 1.800 1.850 19,295 +0.10(+5.71%)
Aug 02, 2022 1.800 1.840 1.750 1.750 14,145 -0.02(-1.13%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.